Skip to main content

Blackbaud Inc (NQ: BLKB )

73.91 +1.00 (+1.36%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 18.22 18.43 17.76 17.91 249,142 -0.38(-2.09%)
Aug 28, 2008 18.29 18.34 17.65 18.29 541,442 +0.02(+0.10%)
Aug 27, 2008 18.24 18.71 18.15 18.27 471,633 -0.02(-0.10%)
Aug 26, 2008 18.81 19.52 18.06 18.29 328,686 -0.51(-2.74%)
Aug 25, 2008 19.24 20.05 18.75 18.81 278,689 -0.56(-2.89%)
Aug 22, 2008 19.12 19.42 18.92 19.36 287,024 +0.35(+1.87%)
Aug 21, 2008 19.20 19.51 18.91 19.01 160,437 -0.41(-2.10%)
Aug 20, 2008 19.38 19.96 19.17 19.42 347,039 +0.15(+0.78%)
Aug 19, 2008 19.32 19.47 19.06 19.27 278,183 -0.20(-1.00%)
Aug 18, 2008 20.20 20.40 19.15 19.46 294,840 -0.67(-3.31%)
Aug 15, 2008 20.28 20.28 19.77 20.13 428,869 +0.03(+0.13%)
Aug 14, 2008 19.91 20.26 19.89 20.10 214,899 +0.08(+0.40%)
Aug 13, 2008 19.68 20.29 19.68 20.02 516,056 +0.41(+2.08%)
Aug 12, 2008 19.88 20.20 19.33 19.61 726,664 -0.28(-1.43%)
Aug 11, 2008 18.92 20.16 18.92 19.90 466,797 +0.91(+4.81%)
Aug 08, 2008 18.21 19.15 17.94 18.98 535,237 +0.79(+4.34%)
Aug 07, 2008 18.16 18.19 17.76 18.19 714,885 -0.11(-0.58%)
Aug 06, 2008 17.08 18.34 17.05 18.30 1,003,631 +1.37(+8.12%)
Aug 05, 2008 19.20 19.20 15.89 16.92 1,952,753 +0.86(+5.36%)
Aug 04, 2008 16.43 16.43 15.79 16.06 794,185 -0.37(-2.27%)
Aug 01, 2008 15.81 16.57 15.12 16.44 2,143,101 +0.59(+3.75%)
Jul 31, 2008 17.46 17.46 15.51 15.84 1,261,403 -1.64(-9.39%)
Jul 30, 2008 17.72 18.00 17.29 17.48 454,289 -0.20(-1.15%)
Jul 29, 2008 17.69 17.81 17.29 17.69 299,241 +0.34(+1.94%)
Jul 28, 2008 17.64 17.87 17.19 17.35 267,034 -0.37(-2.10%)
Jul 25, 2008 17.77 18.08 17.47 17.72 229,045 +0.08(+0.45%)
Jul 24, 2008 18.02 18.30 17.56 17.64 336,465 -0.30(-1.68%)
Jul 23, 2008 17.71 18.01 17.61 17.95 309,109 +0.18(+1.00%)
Jul 22, 2008 17.45 17.79 17.33 17.77 330,792 +0.30(+1.73%)
Jul 21, 2008 17.55 18.12 17.14 17.47 537,647 -0.04(-0.25%)
Jul 18, 2008 17.76 18.15 17.39 17.51 604,743 -0.23(-1.30%)
Jul 17, 2008 17.77 18.02 17.44 17.74 749,897 -0.03(-0.15%)
Jul 16, 2008 17.66 17.93 17.39 17.77 666,217 +0.21(+1.21%)
Jul 15, 2008 17.08 17.82 16.45 17.55 499,793 +0.31(+1.80%)
Jul 14, 2008 18.06 18.06 17.13 17.24 463,635 -0.63(-3.52%)
Jul 11, 2008 17.96 18.10 17.60 17.87 687,810 -0.28(-1.56%)
Jul 10, 2008 18.52 18.87 17.67 18.16 628,018 -0.42(-2.24%)
Jul 09, 2008 19.34 19.44 18.35 18.57 557,227 -0.80(-4.12%)
Jul 08, 2008 18.90 19.44 18.85 19.37 551,026 +0.54(+2.87%)
Jul 07, 2008 18.74 19.12 18.53 18.83 571,966 +0.26(+1.38%)
Jul 04, 2008 18.95 19.36 18.53 18.57 200,275 +0.00(+0.00%)
Jul 03, 2008 18.95 19.36 18.53 18.57 200,275 -0.36(-1.92%)
Jul 02, 2008 19.33 19.38 18.86 18.94 498,922 -0.43(-2.24%)
Jul 01, 2008 18.97 19.44 18.58 19.37 537,780 +0.39(+2.06%)
Jun 30, 2008 18.69 19.25 18.56 18.98 1,093,151 -0.12(-0.60%)
Jun 27, 2008 19.21 19.33 18.97 19.10 1,268,049 -0.20(-1.01%)
Jun 26, 2008 19.35 19.44 19.12 19.29 330,553 -0.29(-1.49%)
Jun 25, 2008 19.28 19.91 19.23 19.59 514,038 +0.33(+1.70%)
Jun 24, 2008 19.08 19.57 19.08 19.26 692,156 +0.13(+0.70%)
Jun 23, 2008 19.01 19.36 18.92 19.12 548,015 +0.20(+1.03%)
Jun 20, 2008 19.00 19.08 18.52 18.93 687,033 -0.15(-0.79%)
Jun 19, 2008 18.87 19.08 18.61 19.08 177,162 +0.21(+1.13%)
Jun 18, 2008 18.19 18.89 18.19 18.87 380,102 +0.52(+2.85%)
Jun 17, 2008 18.72 18.77 18.28 18.34 337,338 -0.35(-1.90%)
Jun 16, 2008 19.03 19.03 18.41 18.70 496,590 -0.42(-2.18%)
Jun 13, 2008 19.30 19.46 18.92 19.12 380,220 +0.03(+0.14%)
Jun 12, 2008 19.18 19.41 18.84 19.09 357,910 +0.12(+0.65%)
Jun 11, 2008 19.49 19.52 18.93 18.97 299,346 -0.61(-3.13%)
Jun 10, 2008 19.64 20.00 19.52 19.58 335,445 -0.20(-1.03%)
Jun 09, 2008 20.06 20.07 19.29 19.78 834,375 -0.23(-1.15%)
Jun 06, 2008 20.61 20.67 19.99 20.01 256,450 -0.77(-3.71%)
Jun 05, 2008 20.67 20.93 20.54 20.78 423,556 +0.12(+0.56%)
Jun 04, 2008 20.47 20.84 20.31 20.67 406,244 +0.07(+0.34%)
Jun 03, 2008 20.67 21.00 20.46 20.60 327,198 +0.05(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.